Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 16.00 | 16.09 | 15.71 | 15.72 | 193,659 | -0.52(-3.20%) |
Mar 30, 2020 | 16.29 | 16.33 | 16.09 | 16.24 | 536,888 | -0.05(-0.31%) |
Mar 27, 2020 | 16.35 | 16.38 | 16.25 | 16.29 | 172,400 | -0.11(-0.67%) |
Mar 26, 2020 | 16.45 | 16.53 | 16.23 | 16.40 | 207,357 | +0.28(+1.74%) |
Mar 25, 2020 | 16.33 | 16.33 | 16.05 | 16.12 | 210,272 | -0.24(-1.47%) |
Mar 24, 2020 | 16.39 | 16.50 | 16.07 | 16.36 | 604,885 | +0.87(+5.62%) |
Mar 23, 2020 | 16.55 | 16.55 | 15.09 | 15.49 | 421,736 | +0.63(+4.24%) |
Mar 20, 2020 | 14.91 | 14.94 | 14.76 | 14.86 | 203,600 | +0.21(+1.43%) |
Mar 19, 2020 | 14.74 | 14.88 | 14.63 | 14.65 | 189,327 | -0.28(-1.89%) |
Mar 18, 2020 | 15.01 | 15.14 | 14.71 | 14.93 | 256,185 | -0.32(-2.09%) |
Mar 17, 2020 | 14.86 | 15.50 | 14.85 | 15.25 | 266,207 | +0.21(+1.40%) |
Mar 16, 2020 | 14.59 | 15.14 | 14.49 | 15.04 | 411,090 | -0.15(-0.99%) |
Mar 13, 2020 | 15.85 | 15.85 | 15.04 | 15.19 | 530,500 | -0.48(-3.06%) |
Mar 12, 2020 | 16.06 | 16.06 | 15.56 | 15.67 | 394,652 | -0.66(-4.04%) |
Mar 11, 2020 | 16.57 | 16.59 | 16.29 | 16.33 | 200,116 | -0.07(-0.45%) |
Mar 10, 2020 | 16.56 | 16.56 | 16.39 | 16.40 | 230,342 | -0.33(-1.95%) |
Mar 09, 2020 | 16.81 | 16.81 | 16.58 | 16.73 | 288,233 | +0.04(+0.24%) |
Mar 06, 2020 | 16.79 | 16.85 | 16.39 | 16.69 | 311,400 | -0.00(-0.02%) |
Mar 05, 2020 | 16.56 | 16.71 | 16.51 | 16.69 | 181,144 | +0.35(+2.16%) |
Mar 04, 2020 | 16.37 | 16.41 | 16.30 | 16.34 | 292,991 | +0.03(+0.18%) |
Mar 03, 2020 | 15.99 | 16.42 | 15.98 | 16.31 | 256,703 | +0.50(+3.16%) |
Mar 02, 2020 | 15.90 | 15.97 | 15.80 | 15.81 | 293,874 | +0.08(+0.51%) |
Feb 28, 2020 | 16.19 | 16.19 | 15.59 | 15.73 | 325,600 | -0.59(-3.62%) |
Feb 27, 2020 | 16.49 | 16.55 | 16.32 | 16.32 | 146,401 | +0.00(+0.00%) |
Feb 26, 2020 | 16.31 | 16.45 | 16.21 | 16.32 | 97,849 | +0.07(+0.43%) |
Feb 25, 2020 | 16.45 | 16.53 | 16.23 | 16.25 | 122,996 | -0.31(-1.87%) |
Feb 24, 2020 | 16.80 | 16.80 | 16.47 | 16.56 | 305,278 | +0.16(+0.98%) |
Feb 21, 2020 | 16.37 | 16.44 | 16.34 | 16.40 | 134,900 | +0.24(+1.49%) |
Feb 20, 2020 | 16.11 | 16.19 | 16.11 | 16.16 | 70,172 | +0.07(+0.44%) |
Feb 19, 2020 | 16.01 | 16.09 | 15.98 | 16.09 | 80,110 | +0.10(+0.63%) |
Feb 18, 2020 | 15.89 | 16.00 | 15.84 | 15.99 | 109,584 | +0.20(+1.26%) |
Feb 14, 2020 | 15.78 | 15.81 | 15.74 | 15.79 | 52,100 | +0.07(+0.45%) |
Feb 13, 2020 | 15.70 | 15.74 | 15.68 | 15.72 | 45,265 | +0.09(+0.58%) |
Feb 12, 2020 | 15.63 | 15.66 | 15.60 | 15.63 | 34,892 | -0.02(-0.13%) |
Feb 11, 2020 | 15.69 | 15.69 | 15.59 | 15.65 | 45,055 | -0.04(-0.26%) |
Feb 10, 2020 | 15.71 | 15.73 | 15.68 | 15.69 | 63,558 | +0.02(+0.13%) |
Feb 07, 2020 | 15.67 | 15.69 | 15.61 | 15.67 | 151,600 | +0.04(+0.26%) |
Feb 06, 2020 | 15.61 | 15.63 | 15.57 | 15.63 | 172,721 | +0.09(+0.58%) |
Feb 05, 2020 | 15.51 | 15.56 | 15.49 | 15.54 | 29,011 | +0.03(+0.19%) |
Feb 04, 2020 | 15.58 | 15.58 | 15.46 | 15.51 | 170,214 | -0.22(-1.40%) |
Feb 03, 2020 | 15.74 | 15.76 | 15.68 | 15.73 | 57,083 | -0.10(-0.63%) |
Jan 31, 2020 | 15.79 | 15.85 | 15.79 | 15.83 | 80,500 | +0.09(+0.57%) |
Jan 30, 2020 | 15.76 | 15.81 | 15.70 | 15.74 | 87,203 | +0.01(+0.06%) |
Jan 29, 2020 | 15.65 | 15.73 | 15.64 | 15.73 | 29,734 | +0.08(+0.51%) |
Jan 28, 2020 | 15.72 | 15.73 | 15.65 | 15.65 | 37,682 | -0.14(-0.89%) |
Jan 27, 2020 | 15.80 | 15.80 | 15.74 | 15.79 | 56,818 | +0.11(+0.73%) |
Jan 24, 2020 | 15.56 | 15.72 | 15.56 | 15.68 | 68,500 | +0.09(+0.58%) |
Jan 23, 2020 | 15.54 | 15.64 | 15.54 | 15.59 | 125,192 | +0.04(+0.23%) |
Jan 22, 2020 | 15.54 | 15.55 | 15.51 | 15.55 | 28,898 | +0.00(+0.00%) |
Jan 21, 2020 | 15.45 | 15.67 | 15.44 | 15.55 | 164,215 | +0.02(+0.13%) |
Jan 17, 2020 | 15.53 | 15.58 | 15.51 | 15.53 | 91,600 | +0.04(+0.26%) |
Jan 16, 2020 | 15.50 | 15.50 | 15.45 | 15.49 | 78,193 | -0.03(-0.19%) |
Jan 15, 2020 | 15.50 | 15.54 | 15.45 | 15.52 | 41,800 | +0.08(+0.55%) |
Jan 14, 2020 | 15.40 | 15.44 | 15.38 | 15.44 | 43,493 | -0.01(-0.10%) |
Jan 13, 2020 | 15.50 | 15.51 | 15.26 | 15.45 | 161,381 | -0.12(-0.77%) |
Jan 10, 2020 | 15.50 | 15.57 | 15.50 | 15.57 | 99,000 | +0.11(+0.68%) |
Jan 09, 2020 | 15.48 | 15.51 | 15.41 | 15.46 | 24,655 | -0.10(-0.61%) |
Jan 08, 2020 | 15.75 | 15.75 | 15.49 | 15.56 | 133,634 | -0.12(-0.77%) |
Jan 07, 2020 | 15.64 | 15.70 | 15.64 | 15.68 | 35,023 | +0.06(+0.38%) |
Jan 06, 2020 | 15.76 | 15.77 | 15.59 | 15.62 | 84,096 | +0.17(+1.10%) |
Jan 03, 2020 | 15.45 | 15.49 | 15.42 | 15.45 | 53,400 | +0.20(+1.31%) |